Slb Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	45.430	45.660	44.570	45.240	36.994	6,946,300
2019-03-01	44.220	45.190	44.220	45.190	36.953	8,811,700
2019-02-28	44.460	44.540	43.420	44.060	36.029	8,846,900
2019-02-27	44.400	44.780	44.080	44.350	36.266	7,442,700
2019-02-26	44.800	45.150	44.260	44.310	36.234	5,853,200
2019-02-25	44.330	45.010	44.250	44.790	36.626	6,033,300
2019-02-22	45.080	45.140	44.190	44.360	36.274	5,716,500
2019-02-21	45.860	45.950	44.600	44.720	36.569	9,527,400
2019-02-20	45.350	46.350	45.350	45.900	37.534	8,565,600
2019-02-19	44.520	45.800	44.440	45.540	37.239	10,039,200
2019-02-15	44.630	45.100	44.470	44.950	36.757	8,174,900
2019-02-14	44.280	44.520	44.120	44.140	36.095	9,671,200
2019-02-13	44.170	45.130	44.070	44.420	36.324	11,036,100
2019-02-12	43.860	44.360	43.740	44.060	36.029	8,981,100
2019-02-11	42.480	43.740	42.460	43.690	35.318	9,541,800
2019-02-08	43.320	43.500	42.230	42.780	34.582	9,173,500
2019-02-07	44.690	44.870	42.900	43.460	35.132	12,647,300
2019-02-06	44.970	45.220	44.780	45.070	36.433	6,945,800
2019-02-05	44.600	45.270	44.390	45.140	36.490	10,662,700
2019-02-04	44.220	44.650	43.880	44.600	36.053	12,786,700
2019-02-01	44.400	44.970	44.200	44.560	36.021	8,583,700
2019-01-31	45.000	45.010	43.730	44.210	35.738	15,458,100
2019-01-30	44.170	45.050	43.940	45.000	36.377	7,961,500
2019-01-29	44.680	44.840	43.840	44.000	35.568	8,097,500
2019-01-28	44.270	44.550	43.770	44.240	35.762	11,225,300
2019-01-25	44.000	45.050	43.980	45.000	36.377	15,921,400
2019-01-24	43.490	44.380	43.190	43.560	35.213	10,990,900
2019-01-23	44.060	44.190	42.710	43.310	35.011	13,765,800
2019-01-22	43.890	44.270	43.320	43.960	35.536	21,523,500
2019-01-18	43.850	44.940	43.000	44.730	36.158	26,638,600
2019-01-17	40.890	41.740	40.530	41.370	33.442	13,889,800
2019-01-16	41.500	41.740	41.200	41.250	33.345	12,481,600
2019-01-15	41.840	42.200	41.430	41.720	33.725	9,398,400
2019-01-14	41.100	41.570	40.990	41.320	33.402	11,804,200
2019-01-11	41.110	41.770	40.690	41.740	33.741	13,330,500
2019-01-10	40.930	41.840	40.750	41.650	33.669	13,299,600
2019-01-09	41.260	41.620	40.740	41.240	33.337	17,909,200
2019-01-08	40.770	41.000	40.230	40.670	32.876	13,070,200
2019-01-07	39.210	40.470	38.950	40.170	32.472	15,736,900
2019-01-04	38.300	39.230	38.030	39.090	31.599	19,506,600
2019-01-03	37.310	38.590	36.860	37.600	30.395	20,007,900
2019-01-02	35.490	37.750	35.340	37.200	30.071	15,926,100
2018-12-31	36.660	36.810	35.260	36.080	29.166	19,349,800
2018-12-28	36.520	37.160	36.340	36.600	29.586	15,785,500
2018-12-27	36.100	36.470	35.020	36.330	29.368	16,779,100
2018-12-26	35.410	36.630	34.990	36.610	29.594	19,950,500
2018-12-24	35.450	35.880	35.000	35.190	28.447	14,037,400
2018-12-21	35.470	36.680	35.230	35.700	28.859	30,594,300
2018-12-20	37.340	38.030	36.060	36.200	29.263	24,543,700
2018-12-19	37.880	38.960	37.310	37.790	30.548	25,769,400
2018-12-18	38.980	39.000	37.670	37.840	30.589	20,384,400
2018-12-17	39.000	39.900	38.810	39.050	31.567	20,140,600
2018-12-14	40.560	40.590	38.820	39.100	31.607	18,278,300
2018-12-13	41.260	41.360	40.380	41.020	33.159	15,276,200
2018-12-12	41.610	42.540	41.380	41.440	33.499	13,509,300
2018-12-11	42.330	42.500	40.530	41.240	33.337	19,863,000
2018-12-10	41.790	42.920	41.020	41.970	33.927	15,376,600
2018-12-07	43.160	44.650	43.010	43.040	34.792	14,196,900
2018-12-06	42.800	42.980	41.870	42.320	34.210	23,678,300
2018-12-04	45.790	45.890	44.020	44.120	35.665	12,979,400

← NewerPage 33 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-04-10	2:1
1997-07-14	2:1

Dividends

Ex-date	Amount
2026-09-02	0.2950 USD
2026-06-03	0.2950 USD
2026-02-11	0.2950 USD
2025-12-03	0.2850 USD
2025-09-03	0.2850 USD
2025-06-04	0.2850 USD
2025-02-05	0.2850 USD
2024-12-04	0.2750 USD
2024-09-04	0.2750 USD
2024-06-05	0.2750 USD
2024-02-06	0.2750 USD
2023-12-05	0.2500 USD
2023-09-05	0.2500 USD
2023-06-06	0.2500 USD
2023-02-07	0.2500 USD
2022-12-06	0.1750 USD
2022-09-06	0.1750 USD
2022-05-31	0.1750 USD
2022-02-08	0.1250 USD
2021-11-30	0.1250 USD
2021-08-31	0.1250 USD
2021-06-01	0.1250 USD
2021-02-16	0.1250 USD
2020-12-01	0.1250 USD
2020-09-01	0.1250 USD
2020-06-02	0.1250 USD
2020-02-11	0.5000 USD
2019-12-03	0.5000 USD
2019-09-03	0.5000 USD
2019-06-04	0.5000 USD
2019-02-12	0.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.